Dark

ELF20270115C45
ELF Jan 15 2027 45.00 Call (ELF270115C00045000)
option OPRA

EOD

Aug 6, 2026

50.20+17.840%(+7.60)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	50.0000	51.7000	50.0000	50.2000	+17.840%	15	273	0.000%
2026-08-04	42.6000	42.6000	42.6000	42.6000	+5.185%	2	277	+17.840%
2026-08-03	40.5000	40.5000	40.5000	40.5000	0.000%	1	279	+23.951%
2026-07-31	40.5000	40.5000	40.5000	40.5000	-1.220%	1	280	+23.951%
2026-07-28	41.0000	41.0000	41.0000	41.0000	+2.886%	2	280	+22.439%
2026-07-27	39.2100	39.8500	39.2100	39.8500	+5.284%	16	282	+25.972%
2026-07-21	37.8500	37.8500	37.8500	37.8500	+2.297%	3	283	+32.629%
2026-07-20	37.0000	37.0000	37.0000	37.0000	+13.601%	1	282	+35.676%
2026-07-14	32.5600	32.6000	32.5000	32.5700	-9.124%	4	282	+54.130%
2026-07-10	35.8400	35.8400	35.8400	35.8400	+2.400%	1	285	+40.067%
2026-07-06	35.0000	35.0000	35.0000	35.0000	+3.550%	1	285	+43.429%
2026-07-02	33.8000	33.8000	33.8000	33.8000	-8.202%	1	286	+48.521%
2026-07-01	36.8200	36.8200	36.8200	36.8200	+23.765%	1	286	+36.339%
2026-06-30	29.7500	29.7500	29.7500	29.7500	+11.926%	5	286	+68.739%
2026-06-29	26.5800	26.5800	26.5800	26.5800	+0.949%	3	286	+88.864%
2026-06-26	27.0200	27.0200	26.3300	26.3300	+13.004%	2	287	+90.657%
2026-06-23	23.3000	23.3000	23.3000	23.3000	-2.019%	1	288	+115.451%
2026-06-22	23.7800	23.7800	23.7800	23.7800	-6.745%	1	289	+111.102%
2026-06-18	25.5000	25.5000	25.5000	25.5000	-10.369%	1	289	+96.863%
2026-06-16	28.0000	28.6700	28.0000	28.4500	+24.781%	8	289	+76.450%
2026-06-11	21.1900	22.8000	21.1900	22.8000	+8.935%	15	297	+120.175%
2026-06-10	20.5000	22.1000	20.5000	20.9300	+12.587%	14	305	+139.847%
2026-06-09	18.0500	18.5900	16.2000	18.5900	+12.667%	16	311	+170.038%
2026-06-08	15.0000	17.0000	15.0000	16.5000	+18.705%	20	309	+204.242%
2026-06-05	14.7500	14.7500	13.6500	13.9000	-11.634%	20	302	+261.151%
2026-06-04	15.7300	15.7300	15.7300	15.7300	-0.443%	1	296	+219.135%
2026-06-03	15.4800	15.8000	15.3000	15.8000	-2.469%	3	296	+217.722%
2026-06-02	16.2000	16.2000	16.2000	16.2000	-3.571%	1	295	+209.877%
2026-06-01	18.7000	18.7000	16.8000	16.8000	-15.152%	119	295	+198.810%
2026-05-29	19.8000	19.8000	19.8000	19.8000	+2.062%	2	266	+153.535%
2026-05-28	19.5000	19.5000	19.0000	19.4000	-4.103%	4	266	+158.763%
2026-05-27	20.7800	21.5000	20.1800	20.2300	+30.516%	35	264	+148.146%
2026-05-26	15.5000	15.5000	15.5000	15.5000	-8.824%	1	270	+223.871%
2026-05-22	17.0000	17.0000	17.0000	17.0000	+3.659%	1	269	+195.294%
2026-05-21	15.6000	16.4000	15.4000	16.4000	+5.806%	327	156	+206.098%
2026-05-20	15.9000	16.6500	15.5000	15.5000	-8.824%	6	156	+223.871%
2026-05-19	16.6000	17.6000	16.6000	17.0000	-10.667%	19	136	+195.294%
2026-05-15	19.0300	19.0300	19.0300	19.0300	+3.706%	4	136	+163.794%
2026-05-14	18.3200	18.3500	18.3200	18.3500	+3.090%	3	136	+173.569%
2026-05-13	18.8400	19.6600	17.8000	17.8000	-7.436%	8	129	+182.022%
2026-05-12	17.9400	19.2300	17.9400	19.2300	+4.511%	4	129	+161.050%
2026-05-11	19.0000	19.7000	18.4000	18.4000	-22.067%	17	129	+172.826%
2026-05-08	23.5500	23.6100	23.5500	23.6100	+2.652%	3	113	+112.622%
2026-05-06	23.0000	23.0000	23.0000	23.0000	+5.505%	1	110	+118.261%
2026-05-05	21.8000	21.8000	21.8000	21.8000	-5.423%	10	109	+130.275%
2026-05-01	22.9000	23.2500	22.5000	23.0500	-23.167%	15	87	+117.787%
2026-04-21	30.0000	30.0000	30.0000	30.0000	+9.091%	1	87	+67.333%
2026-04-20	27.5000	27.5000	27.5000	27.5000	-3.339%	3	87	+82.545%
2026-04-10	28.4500	28.4500	28.4500	28.4500	+7.561%	1	87	+76.450%
2026-04-09	26.4500	26.4500	26.4500	26.4500	+3.929%	1	87	+89.792%
2026-04-07	25.4500	25.4500	25.4500	25.4500	+8.761%	1	87	+97.250%
2026-04-02	23.4000	23.4000	23.4000	23.4000	-10.516%	2	84	+114.530%
2026-04-01	26.1500	26.1500	26.1500	26.1500	+10.571%	1	84	+91.969%
2026-03-30	23.6500	23.6500	23.6500	23.6500	-5.400%	5	83	+112.262%
2026-03-27	25.0000	25.0000	25.0000	25.0000	-29.577%	1	83	+100.800%
2026-03-23	34.4200	35.5000	34.4200	35.5000	+2.809%	2	82	+41.408%
2026-03-20	34.5300	34.5300	34.5300	34.5300	+3.075%	15	82	+45.381%
2026-03-13	33.7500	33.7500	33.5000	33.5000	-36.457%	2	74	+49.851%
2026-02-20	52.7200	52.7200	52.7200	52.7200	+52.590%	1	72	-4.780%
2026-02-10	34.5500	34.5500	34.5500	34.5500	-4.294%	1	72	+45.297%
2026-02-09	36.1000	36.1000	36.1000	36.1000	-19.330%	3	72	+39.058%
2026-01-30	44.7500	44.7500	44.7500	44.7500	-3.763%	2	69	+12.179%
2026-01-15	46.5000	46.5000	46.5000	46.5000	+0.216%	2	69	+7.957%
2026-01-12	46.0000	46.4000	45.9000	46.4000	+15.682%	3	69	+8.190%
2026-01-06	40.1100	40.1100	40.1100	40.1100	+2.061%	3	68	+25.156%
2025-12-29	39.3000	39.3000	39.3000	39.3000	+1.028%	3	71	+27.735%
2025-12-23	38.9000	38.9000	38.9000	38.9000	-3.210%	3	73	+29.049%
2025-12-22	40.0000	40.1900	40.0000	40.1900	-2.071%	3	70	+24.907%
2025-12-17	41.3400	41.3400	41.0400	41.0400	-9.264%	2	67	+22.320%
2025-12-05	45.2300	45.2300	45.2300	45.2300	+8.076%	1	68	+10.988%
2025-12-04	41.8500	41.8500	41.8500	41.8500	-0.357%	1	68	+19.952%
2025-12-03	42.0000	42.0000	42.0000	42.0000	+2.439%	5	68	+19.524%
2025-12-01	40.4300	41.0000	40.4300	41.0000	+31.410%	5	63	+22.439%
2025-11-21	31.2000	31.2000	31.2000	31.2000	-10.883%	1	66	+60.897%
2025-11-20	35.0500	35.0500	35.0100	35.0100	-1.519%	9	65	+43.388%
2025-11-18	35.8500	35.8500	35.5500	35.5500	-6.126%	3	65	+41.210%
2025-11-13	39.2500	39.2500	37.8700	37.8700	-9.941%	3	63	+32.559%
2025-11-11	42.1000	42.1000	42.0500	42.0500	+0.095%	18	60	+19.382%
2025-11-10	42.0100	42.0100	42.0100	42.0100	+12.779%	3	60	+19.495%
2025-11-07	33.9500	37.2500	33.5600	37.2500	+0.676%	16	63	+34.765%
2025-11-06	41.5000	42.0000	37.0000	37.0000	-52.601%	37	52	+35.676%
2025-08-22	78.0600	78.0600	78.0600	78.0600	-5.611%	1	51	-35.690%
2025-08-19	82.7000	82.7000	82.7000	82.7000	-9.171%	1	51	-39.299%
2025-07-03	91.0500	91.0500	91.0500	91.0500	+4.105%	3	50	-44.865%
2025-07-01	89.8600	89.8600	87.4600	87.4600	-0.478%	2	50	-42.602%
2025-06-30	87.8800	87.8800	87.8800	87.8800	+10.750%	1	52	-42.877%
2025-06-20	79.3500	79.3500	79.3500	79.3500	-8.000%	2	52	-36.736%
2025-06-13	88.0500	88.0500	86.2500	86.2500	+8.970%	4	53	-41.797%
2025-06-10	79.1500	79.1500	79.1500	79.1500	+3.667%	1	54	-36.576%
2025-05-29	76.3500	76.3500	76.3500	76.3500	+36.951%	20	54	-34.250%
2025-05-28	55.3000	55.7500	55.3000	55.7500	+29.651%	2	72	-9.955%
2025-05-14	43.0000	43.0000	43.0000	43.0000	+2.576%	1	71	+16.744%
2025-05-13	41.9200	41.9200	41.9200	41.9200	+0.119%	1	70	+19.752%
2025-05-12	41.8700	41.8700	41.8700	41.8700	+19.390%	1	70	+19.895%
2025-05-05	35.0700	35.0700	35.0700	35.0700	+1.008%	1	71	+43.142%
2025-05-02	34.7200	34.7200	34.7200	34.7200	+18.701%	2	71	+44.585%
2025-04-30	29.2500	29.2500	29.2500	29.2500	-4.255%	4	71	+71.624%
2025-04-28	30.5500	30.5500	30.5500	30.5500	+5.345%	1	75	+64.321%
2025-04-25	29.0000	29.0000	29.0000	29.0000	+4.920%	2	75	+73.103%
2025-04-23	30.2300	30.2300	27.6400	27.6400	+23.228%	14	74	+81.621%
2025-04-21	22.6200	22.7200	22.4300	22.4300	+4.862%	3	60	+123.807%
2025-04-16	22.4000	22.4000	21.3900	21.3900	-11.060%	5	59	+134.689%
2025-04-15	23.8400	24.0500	23.8400	24.0500	-1.837%	2	60	+108.732%
2025-04-14	26.2000	26.2000	24.3000	24.5000	+1.031%	10	60	+104.898%
2025-04-11	24.2500	24.2500	24.2500	24.2500	-1.020%	4	50	+107.010%
2025-04-10	26.2500	26.2500	24.5000	24.5000	+10.360%	2	52	+104.898%
2025-04-09	22.2000	22.2000	22.2000	22.2000	+0.909%	2	50	+126.126%
2025-04-08	23.5000	23.5000	22.0000	22.0000	-18.063%	3	50	+128.182%
2025-04-04	26.8500	26.8500	26.8500	26.8500	-19.563%	6	49	+86.965%
2025-04-02	33.3800	33.3800	33.3800	33.3800	+1.152%	1	45	+50.389%
2025-04-01	33.0000	33.0000	33.0000	33.0000	+2.708%	5	45	+52.121%
2025-03-24	32.4000	32.4000	32.1300	32.1300	+1.517%	4	50	+56.240%
2025-03-21	30.5000	31.6500	30.3500	31.6500	-0.472%	14	46	+58.610%
2025-03-20	31.8000	31.8000	31.8000	31.8000	-0.282%	1	41	+57.862%
2025-03-19	33.2700	33.2700	31.8900	31.8900	-1.269%	3	40	+57.416%
2025-03-18	33.0000	33.0000	32.3000	32.3000	-5.000%	2	42	+55.418%
2025-03-14	34.0000	34.0000	34.0000	34.0000	+3.976%	4	40	+47.647%
2025-03-13	33.5000	33.5000	32.7000	32.7000	-16.154%	2	40	+53.517%
2025-03-11	39.0000	39.0000	39.0000	39.0000	-11.565%	3	40	+28.718%
2025-03-10	40.6100	44.1000	40.6100	44.1000	+33.152%	22	43	+13.832%
2025-03-06	32.7000	33.6700	32.7000	33.1200	+1.284%	25	26	+51.570%
2025-03-05	32.2000	32.7000	32.2000	32.7000	-7.418%	3	26	+53.517%
2025-03-03	35.3000	35.3200	35.3000	35.3200	-10.582%	3	23	+42.129%
2025-02-25	39.5000	39.5000	39.5000	39.5000	-2.829%	1	21	+27.089%
2025-02-19	40.6500	40.6500	40.6500	40.6500	+4.903%	1	21	+23.493%
2025-02-07	34.9700	40.1500	34.2700	38.7500	-27.421%	42	22	+29.548%
2025-02-06	53.3700	53.3900	53.3700	53.3900	+1.889%	2	3	-5.975%
2025-02-05	52.4000	52.4000	52.4000	52.4000	0.000%	2	0	-4.198%